日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
1,585 |
1,598 |
1,559 |
1,588 |
+2.72% |
64,300 |
2024/9/30 |
1,574 |
1,597 |
1,545 |
1,546 |
-6.53% |
109,400 |
2024/9/27 |
1,610 |
1,661 |
1,610 |
1,654 |
+4.55% |
89,900 |
2024/9/26 |
1,548 |
1,582 |
1,532 |
1,582 |
+4.28% |
79,700 |
2024/9/25 |
1,554 |
1,554 |
1,514 |
1,517 |
-3.01% |
123,400 |
2024/9/24 |
1,604 |
1,606 |
1,561 |
1,564 |
-1.88% |
63,700 |
2024/9/20 |
1,590 |
1,612 |
1,581 |
1,594 |
+3.37% |
67,600 |
2024/9/19 |
1,529 |
1,555 |
1,528 |
1,542 |
+2.05% |
43,000 |
2024/9/18 |
1,551 |
1,560 |
1,491 |
1,511 |
-0.66% |
35,700 |
2024/9/17 |
1,542 |
1,543 |
1,498 |
1,521 |
-1.30% |
49,000 |
2024/9/13 |
1,569 |
1,577 |
1,524 |
1,541 |
-0.19% |
86,100 |
2024/9/12 |
1,490 |
1,552 |
1,482 |
1,544 |
+6.85% |
101,500 |
2024/9/11 |
1,437 |
1,473 |
1,425 |
1,445 |
+0.63% |
47,500 |
2024/9/10 |
1,452 |
1,460 |
1,422 |
1,436 |
+0.21% |
45,500 |
2024/9/9 |
1,376 |
1,443 |
1,370 |
1,433 |
-1.71% |
106,600 |
2024/9/6 |
1,492 |
1,500 |
1,444 |
1,458 |
-1.29% |
85,900 |
2024/9/5 |
1,488 |
1,510 |
1,462 |
1,477 |
-1.27% |
68,500 |
2024/9/4 |
1,535 |
1,535 |
1,491 |
1,496 |
-7.20% |
106,200 |
2024/9/3 |
1,625 |
1,640 |
1,590 |
1,612 |
+0.06% |
74,700 |
2024/9/2 |
1,596 |
1,611 |
1,579 |
1,611 |
+4.41% |
69,800 |
2024/8/30 |
1,490 |
1,544 |
1,490 |
1,543 |
+2.94% |
41,500 |
2024/8/29 |
1,485 |
1,508 |
1,467 |
1,499 |
-1.25% |
40,700 |
2024/8/28 |
1,494 |
1,518 |
1,484 |
1,518 |
+0.60% |
114,900 |
2024/8/27 |
1,492 |
1,515 |
1,480 |
1,509 |
+0.53% |
50,800 |
2024/8/26 |
1,534 |
1,542 |
1,501 |
1,501 |
-3.04% |
58,000 |
2024/8/23 |
1,550 |
1,553 |
1,530 |
1,548 |
-0.51% |
65,300 |
2024/8/22 |
1,568 |
1,592 |
1,550 |
1,556 |
-0.77% |
48,100 |
2024/8/21 |
1,569 |
1,570 |
1,543 |
1,568 |
-2.43% |
76,100 |
2024/8/20 |
1,610 |
1,623 |
1,593 |
1,607 |
+0.88% |
41,500 |
2024/8/19 |
1,640 |
1,648 |
1,581 |
1,593 |
-3.22% |
58,000 |
2024/8/16 |
1,576 |
1,652 |
1,560 |
1,646 |
+6.68% |
91,200 |
2024/8/15 |
1,574 |
1,574 |
1,535 |
1,543 |
-0.45% |
70,200 |
2024/8/14 |
1,587 |
1,590 |
1,543 |
1,550 |
-2.21% |
64,600 |
2024/8/13 |
1,559 |
1,586 |
1,550 |
1,585 |
+1.86% |
66,500 |
2024/8/9 |
1,597 |
1,637 |
1,523 |
1,556 |
+4.57% |
82,900 |
2024/8/8 |
1,517 |
1,546 |
1,482 |
1,488 |
-3.44% |
95,400 |
2024/8/7 |
1,452 |
1,585 |
1,445 |
1,541 |
+2.80% |
106,500 |
2024/8/6 |
1,400 |
1,505 |
1,384 |
1,499 |
+14.08% |
148,600 |
2024/8/5 |
1,499 |
1,512 |
1,280 |
1,314 |
-18.18% |
188,600 |
2024/8/2 |
1,660 |
1,669 |
1,606 |
1,606 |
-7.44% |
116,100 |
2024/8/1 |
1,760 |
1,799 |
1,700 |
1,735 |
-1.98% |
71,800 |
2024/7/31 |
1,730 |
1,770 |
1,716 |
1,770 |
+0.68% |
65,900 |
2024/7/30 |
1,765 |
1,776 |
1,718 |
1,758 |
-1.12% |
89,400 |
2024/7/29 |
1,748 |
1,790 |
1,727 |
1,778 |
+3.98% |
79,900 |
2024/7/26 |
1,720 |
1,772 |
1,710 |
1,710 |
+0.88% |
105,700 |
2024/7/25 |
1,711 |
1,722 |
1,662 |
1,695 |
-4.13% |
195,200 |
2024/7/24 |
1,798 |
1,798 |
1,765 |
1,768 |
-1.78% |
90,700 |
2024/7/23 |
1,810 |
1,828 |
1,772 |
1,800 |
+0.56% |
103,500 |
2024/7/22 |
1,825 |
1,827 |
1,790 |
1,790 |
-2.77% |
112,700 |
2024/7/19 |
1,830 |
1,890 |
1,824 |
1,841 |
-1.02% |
130,100 |
2024/7/18 |
1,931 |
1,931 |
1,860 |
1,860 |
-6.58% |
208,000 |
2024/7/17 |
2,011 |
2,034 |
1,985 |
1,991 |
-0.99% |
93,000 |
2024/7/16 |
2,021 |
2,037 |
1,993 |
2,011 |
-1.37% |
63,200 |
2024/7/12 |
2,040 |
2,059 |
2,014 |
2,039 |
-1.73% |
78,900 |
2024/7/11 |
2,151 |
2,159 |
2,046 |
2,075 |
-2.99% |
155,900 |
2024/7/10 |
2,178 |
2,184 |
2,121 |
2,139 |
-0.97% |
88,300 |
2024/7/9 |
2,140 |
2,205 |
2,136 |
2,160 |
+1.36% |
106,400 |
2024/7/8 |
2,096 |
2,134 |
2,080 |
2,131 |
+2.55% |
59,300 |
2024/7/5 |
2,128 |
2,143 |
2,057 |
2,078 |
-2.35% |
83,500 |
2024/7/4 |
2,108 |
2,142 |
2,093 |
2,128 |
+2.60% |
113,400 |
2024/7/3 |
2,078 |
2,130 |
2,060 |
2,074 |
+1.02% |
117,800 |
2024/7/2 |
1,999 |
2,067 |
1,979 |
2,053 |
+1.13% |
150,600 |
2024/7/1 |
2,200 |
2,236 |
1,887 |
2,030 |
-3.33% |
778,600 |
2024/6/28 |
2,135 |
2,137 |
2,088 |
2,100 |
+0.29% |
129,800 |
2024/6/27 |
2,110 |
2,146 |
2,086 |
2,094 |
-1.13% |
40,500 |
2024/6/26 |
2,045 |
2,129 |
2,045 |
2,118 |
+3.57% |
103,300 |
2024/6/25 |
2,028 |
2,053 |
2,020 |
2,045 |
+0.84% |
51,000 |
2024/6/24 |
2,050 |
2,058 |
2,006 |
2,028 |
+0.15% |
86,300 |
2024/6/21 |
2,100 |
2,100 |
2,014 |
2,025 |
-3.57% |
106,300 |
2024/6/20 |
2,081 |
2,114 |
2,066 |
2,100 |
+0.57% |
30,900 |
2024/6/19 |
2,093 |
2,141 |
2,070 |
2,088 |
-0.81% |
66,200 |
2024/6/18 |
2,130 |
2,155 |
2,082 |
2,105 |
+0.10% |
76,700 |
2024/6/17 |
2,150 |
2,150 |
2,058 |
2,103 |
-3.31% |
82,800 |
2024/6/14 |
2,051 |
2,183 |
2,051 |
2,175 |
+4.92% |
124,800 |
2024/6/13 |
2,113 |
2,121 |
2,073 |
2,073 |
-0.77% |
38,100 |
2024/6/12 |
2,125 |
2,138 |
2,072 |
2,089 |
-1.69% |
37,500 |
2024/6/11 |
2,130 |
2,130 |
2,098 |
2,125 |
-0.47% |
30,400 |
2024/6/10 |
2,067 |
2,145 |
2,067 |
2,135 |
+2.55% |
52,300 |
2024/6/7 |
2,061 |
2,108 |
2,038 |
2,082 |
+0.10% |
29,200 |
2024/6/6 |
2,150 |
2,172 |
2,056 |
2,080 |
-0.48% |
60,700 |
2024/6/5 |
2,153 |
2,189 |
2,072 |
2,090 |
-2.88% |
97,500 |
2024/6/4 |
2,184 |
2,204 |
2,141 |
2,152 |
-1.60% |
85,200 |
2024/6/3 |
2,195 |
2,195 |
2,166 |
2,187 |
+1.11% |
94,600 |
2024/5/31 |
2,082 |
2,164 |
2,066 |
2,163 |
+4.04% |
77,600 |
2024/5/30 |
2,037 |
2,100 |
2,031 |
2,079 |
-0.76% |
76,800 |
2024/5/29 |
2,148 |
2,158 |
2,094 |
2,095 |
-1.09% |
87,100 |
2024/5/28 |
2,035 |
2,118 |
2,028 |
2,118 |
+3.87% |
116,200 |
2024/5/27 |
2,060 |
2,071 |
2,028 |
2,039 |
-0.54% |
55,000 |
2024/5/24 |
1,980 |
2,065 |
1,973 |
2,050 |
+0.74% |
101,500 |
2024/5/23 |
1,970 |
2,035 |
1,960 |
2,035 |
+5.11% |
142,400 |
2024/5/22 |
1,933 |
1,951 |
1,922 |
1,936 |
-0.36% |
53,300 |
2024/5/21 |
1,976 |
1,983 |
1,939 |
1,943 |
-1.37% |
51,600 |
2024/5/20 |
1,951 |
1,995 |
1,951 |
1,970 |
+0.05% |
88,900 |
2024/5/17 |
1,954 |
1,997 |
1,941 |
1,969 |
+0.56% |
70,100 |
2024/5/16 |
1,919 |
1,969 |
1,915 |
1,958 |
+3.32% |
111,000 |
2024/5/15 |
1,889 |
1,904 |
1,868 |
1,895 |
-0.21% |
66,100 |
2024/5/14 |
1,949 |
1,980 |
1,882 |
1,899 |
-4.52% |
132,300 |
2024/5/13 |
1,913 |
1,989 |
1,913 |
1,989 |
+3.97% |
120,800 |
2024/5/10 |
1,939 |
1,939 |
1,900 |
1,913 |
-0.31% |
37,100 |
2024/5/9 |
1,938 |
1,938 |
1,899 |
1,919 |
-0.26% |
34,500 |
2024/5/8 |
1,940 |
1,949 |
1,917 |
1,924 |
-0.88% |
35,400 |
2024/5/7 |
1,959 |
1,971 |
1,916 |
1,941 |
+0.26% |
72,300 |
2024/5/2 |
1,945 |
1,966 |
1,920 |
1,936 |
-0.56% |
59,500 |
2024/5/1 |
1,926 |
1,968 |
1,919 |
1,947 |
+0.10% |
66,700 |
2024/4/30 |
1,881 |
1,945 |
1,880 |
1,945 |
+4.18% |
81,500 |
2024/4/26 |
1,848 |
1,879 |
1,821 |
1,867 |
+3.04% |
94,000 |
2024/4/25 |
1,858 |
1,862 |
1,806 |
1,812 |
-5.18% |
168,800 |
2024/4/24 |
1,898 |
1,937 |
1,871 |
1,911 |
+2.85% |
127,400 |
2024/4/23 |
1,859 |
1,911 |
1,809 |
1,858 |
+3.16% |
164,300 |
2024/4/22 |
1,863 |
1,896 |
1,766 |
1,801 |
-3.07% |
185,100 |
2024/4/19 |
1,958 |
1,963 |
1,833 |
1,858 |
-5.69% |
221,700 |
2024/4/18 |
1,951 |
1,976 |
1,893 |
1,970 |
-0.15% |
113,600 |
2024/4/17 |
1,934 |
1,989 |
1,883 |
1,973 |
+2.23% |
116,900 |
2024/4/16 |
1,925 |
1,953 |
1,882 |
1,930 |
+0.57% |
175,400 |
2024/4/15 |
1,832 |
1,933 |
1,829 |
1,919 |
+4.29% |
174,300 |
2024/4/12 |
1,799 |
1,848 |
1,799 |
1,840 |
+4.25% |
135,800 |
2024/4/11 |
1,755 |
1,770 |
1,733 |
1,765 |
-1.12% |
129,600 |
2024/4/10 |
1,810 |
1,836 |
1,785 |
1,785 |
-1.16% |
103,200 |
2024/4/9 |
1,830 |
1,830 |
1,797 |
1,806 |
-1.04% |
89,200 |
2024/4/8 |
1,860 |
1,878 |
1,811 |
1,825 |
-0.60% |
101,900 |
2024/4/5 |
1,833 |
1,872 |
1,797 |
1,836 |
-1.45% |
122,300 |
2024/4/4 |
1,856 |
1,884 |
1,847 |
1,863 |
+0.76% |
99,300 |
2024/4/3 |
1,825 |
1,883 |
1,799 |
1,849 |
-0.86% |
229,400 |
|